Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Saga Communications (NY: SGA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2011 15.60 15.60 15.31 15.50 6,533 -0.25(-1.57%)
Sep 29, 2011 15.57 15.75 14.65 15.75 8,628 +0.40(+2.60%)
Sep 28, 2011 16.04 16.65 14.86 15.35 26,954 -0.85(-5.25%)
Sep 27, 2011 15.54 16.20 14.74 16.20 24,260 +1.16(+7.68%)
Sep 26, 2011 15.02 15.05 14.91 15.04 3,426 +0.39(+2.65%)
Sep 23, 2011 14.65 15.00 14.62 14.65 6,254 +0.11(+0.76%)
Sep 22, 2011 14.55 14.91 14.54 14.54 12,944 -0.06(-0.40%)
Sep 21, 2011 14.71 14.71 14.60 14.60 8,527 -0.10(-0.68%)
Sep 20, 2011 14.71 15.04 14.70 14.70 5,502 -0.01(-0.04%)
Sep 19, 2011 14.73 15.05 14.71 14.71 5,262 -0.39(-2.57%)
Sep 16, 2011 14.84 15.19 14.74 15.10 20,224 +0.39(+2.64%)
Sep 15, 2011 14.70 15.06 14.36 14.71 4,197 +0.24(+1.67%)
Sep 14, 2011 14.39 14.64 14.14 14.47 6,987 +0.26(+1.85%)
Sep 13, 2011 14.20 14.50 14.10 14.20 9,781 +0.07(+0.52%)
Sep 12, 2011 14.21 14.33 14.13 14.13 10,522 -0.18(-1.28%)
Sep 09, 2011 15.29 15.29 14.22 14.31 8,384 -1.24(-8.00%)
Sep 08, 2011 15.24 15.84 15.24 15.56 3,982 -0.01(-0.07%)
Sep 07, 2011 14.71 15.69 14.71 15.57 9,132 +1.17(+8.10%)
Sep 06, 2011 14.37 14.70 14.21 14.40 19,457 +0.04(+0.26%)
Sep 02, 2011 14.94 14.94 14.37 14.37 18,792 -0.57(-3.80%)
Sep 01, 2011 16.25 16.61 14.93 14.93 9,006 -1.48(-9.02%)
Aug 31, 2011 16.21 16.60 16.03 16.41 7,026 +0.20(+1.23%)
Aug 30, 2011 16.25 16.34 16.02 16.21 3,952 -0.23(-1.37%)
Aug 29, 2011 16.10 16.44 16.10 16.44 5,570 +0.59(+3.75%)
Aug 26, 2011 15.39 15.85 15.39 15.85 5,153 +0.39(+2.51%)
Aug 25, 2011 15.93 15.93 15.46 15.46 8,380 -0.26(-1.67%)
Aug 24, 2011 15.58 15.72 15.58 15.72 2,037 +0.23(+1.46%)
Aug 23, 2011 15.50 15.50 15.50 15.50 7,464 +0.18(+1.20%)
Aug 22, 2011 15.20 15.50 15.17 15.31 3,341 +0.10(+0.69%)
Aug 19, 2011 15.41 15.77 14.99 15.21 14,139 -0.35(-2.23%)
Aug 18, 2011 15.75 15.97 15.55 15.55 17,132 -0.34(-2.12%)
Aug 17, 2011 15.06 16.00 15.06 15.89 5,321 +0.81(+5.40%)
Aug 16, 2011 15.13 15.13 14.59 15.07 15,835 -0.40(-2.58%)
Aug 15, 2011 15.48 15.48 15.12 15.47 6,566 -0.01(-0.07%)
Aug 12, 2011 15.72 16.02 15.24 15.48 12,675 -0.17(-1.11%)
Aug 11, 2011 15.58 16.01 14.85 15.66 16,132 +0.15(+0.95%)
Aug 10, 2011 17.25 17.94 15.51 15.51 18,210 -2.16(-12.24%)
Aug 09, 2011 15.08 17.68 14.71 17.68 20,262 +2.44(+16.03%)
Aug 08, 2011 15.08 16.86 15.08 15.23 30,143 -0.20(-1.29%)
Aug 05, 2011 15.92 16.00 15.23 15.43 4,510 -0.32(-2.03%)
Aug 04, 2011 15.74 16.02 15.74 15.75 12,664 -0.04(-0.23%)
Aug 03, 2011 15.76 16.31 15.76 15.79 7,592 -0.17(-1.05%)
Aug 02, 2011 16.07 16.36 15.92 15.96 12,390 -0.25(-1.56%)
Aug 01, 2011 17.45 17.45 15.77 16.21 30,992 -0.87(-5.10%)
Jul 29, 2011 17.08 17.08 17.08 17.08 10,225 -0.38(-2.17%)
Jul 28, 2011 18.12 18.39 17.40 17.46 6,710 -0.69(-3.79%)
Jul 27, 2011 19.68 19.90 18.15 18.15 11,746 -1.51(-7.69%)
Jul 26, 2011 19.91 19.91 19.49 19.66 5,115 -0.30(-1.53%)
Jul 25, 2011 20.07 20.10 19.85 19.97 4,338 -0.26(-1.27%)
Jul 22, 2011 20.00 20.22 19.96 20.22 29,132 +0.01(+0.03%)
Jul 21, 2011 20.22 20.22 20.22 20.22 1,313 +0.42(+2.12%)
Jul 20, 2011 19.75 19.80 19.75 19.80 731 +0.15(+0.78%)
Jul 19, 2011 19.20 19.71 18.99 19.64 11,238 +0.77(+4.06%)
Jul 18, 2011 19.16 19.16 18.55 18.88 16,351 -0.37(-1.94%)
Jul 15, 2011 19.01 19.37 18.69 19.25 11,202 +0.44(+2.35%)
Jul 14, 2011 19.41 19.41 18.62 18.81 4,999 -0.33(-1.73%)
Jul 13, 2011 19.48 19.70 18.94 19.14 11,552 -0.56(-2.83%)
Jul 12, 2011 19.08 19.80 19.08 19.70 9,580 +0.66(+3.48%)
Jul 11, 2011 19.46 19.71 18.98 19.04 18,432 -0.43(-2.21%)
Jul 08, 2011 19.90 19.90 18.66 19.47 8,260 -0.79(-3.92%)
Jul 07, 2011 19.97 20.35 19.82 20.26 14,838 +0.36(+1.82%)
Jul 06, 2011 20.80 20.80 19.19 19.90 18,156 -0.75(-3.61%)
Jul 05, 2011 20.46 20.74 19.90 20.64 12,599 +0.32(+1.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.